Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.48 | 61.76 | 60.64 | 306,359 | +4.32(+7.67%) | |
Jan 28, 2022 | 54.00 | 56.40 | 50.73 | 56.32 | 342,215 | +2.72(+5.07%) |
Jan 27, 2022 | 57.12 | 61.32 | 51.36 | 53.60 | 455,848 | -2.64(-4.69%) |
Jan 26, 2022 | 59.92 | 61.60 | 56.00 | 56.24 | 295,364 | -2.24(-3.83%) |
Jan 25, 2022 | 58.96 | 60.96 | 56.84 | 58.48 | 146,612 | -2.08(-3.43%) |
Jan 24, 2022 | 58.40 | 60.56 | 54.32 | 60.56 | 393,799 | -0.64(-1.05%) |
Jan 21, 2022 | 63.92 | 65.20 | 60.32 | 61.20 | 237,128 | -3.68(-5.67%) |
Jan 20, 2022 | 66.16 | 69.44 | 64.56 | 64.88 | 155,503 | -0.32(-0.49%) |
Jan 19, 2022 | 68.88 | 69.04 | 64.00 | 65.20 | 176,821 | -3.04(-4.45%) |
Jan 18, 2022 | 72.00 | 72.32 | 67.28 | 68.24 | 199,974 | -4.48(-6.16%) |
Jan 14, 2022 | 72.72 | 0 | -3.68(-4.82%) | |||
Jan 13, 2022 | 78.40 | 81.20 | 76.16 | 76.40 | 195,925 | +0.08(+0.10%) |
Jan 12, 2022 | 75.60 | 77.76 | 72.88 | 76.32 | 282,922 | +4.40(+6.12%) |
Jan 11, 2022 | 70.08 | 73.76 | 68.24 | 71.92 | 185,633 | +2.40(+3.45%) |
Jan 10, 2022 | 71.68 | 71.68 | 67.26 | 69.52 | 196,402 | -2.64(-3.66%) |
Jan 07, 2022 | 71.20 | 73.60 | 69.84 | 72.16 | 166,877 | +1.76(+2.50%) |
Jan 06, 2022 | 72.80 | 73.60 | 70.32 | 70.40 | 306,825 | -2.56(-3.51%) |
Jan 05, 2022 | 80.24 | 80.56 | 72.88 | 72.96 | 263,082 | -6.96(-8.71%) |
Jan 04, 2022 | 82.24 | 82.24 | 77.04 | 79.92 | 177,175 | -0.64(-0.79%) |
Jan 03, 2022 | 81.28 | 81.92 | 78.56 | 80.56 | 178,526 | +0.88(+1.10%) |
Dec 31, 2021 | 80.16 | 80.40 | 78.16 | 79.68 | 148,812 | +0.48(+0.61%) |
Dec 30, 2021 | 75.36 | 80.24 | 75.28 | 79.20 | 211,077 | +3.20(+4.21%) |
Dec 29, 2021 | 77.60 | 79.04 | 75.84 | 76.00 | 121,459 | -1.52(-1.96%) |
Dec 28, 2021 | 79.20 | 80.00 | 76.88 | 77.52 | 184,724 | -1.60(-2.02%) |
Dec 27, 2021 | 84.00 | 84.00 | 77.60 | 79.12 | 265,843 | -1.28(-1.59%) |
Dec 23, 2021 | 79.60 | 81.44 | 75.20 | 80.40 | 193,251 | +1.04(+1.31%) |
Dec 22, 2021 | 76.88 | 80.32 | 76.56 | 79.36 | 186,666 | +1.76(+2.27%) |
Dec 21, 2021 | 75.76 | 78.96 | 73.60 | 77.60 | 169,767 | +2.00(+2.65%) |
Dec 20, 2021 | 78.40 | 79.04 | 73.20 | 75.60 | 278,868 | -4.40(-5.50%) |
Dec 17, 2021 | 77.92 | 81.44 | 76.88 | 80.00 | 549,788 | -2.24(-2.72%) |
Dec 16, 2021 | 88.56 | 88.56 | 79.28 | 82.24 | 344,830 | -4.16(-4.81%) |
Dec 15, 2021 | 86.56 | 86.72 | 81.12 | 86.40 | 366,636 | -0.40(-0.46%) |
Dec 14, 2021 | 92.40 | 94.00 | 84.08 | 86.80 | 293,845 | -5.76(-6.22%) |
Dec 13, 2021 | 94.96 | 95.36 | 90.00 | 92.56 | 153,875 | -3.36(-3.50%) |
Dec 10, 2021 | 94.64 | 98.56 | 93.36 | 95.92 | 83,306 | +1.12(+1.18%) |
Dec 09, 2021 | 97.68 | 101.36 | 94.72 | 94.80 | 91,084 | -3.28(-3.34%) |
Dec 08, 2021 | 94.32 | 98.24 | 91.68 | 98.08 | 68,706 | +3.20(+3.37%) |
Dec 07, 2021 | 93.60 | 96.80 | 93.13 | 94.88 | 93,114 | +2.88(+3.13%) |
Dec 06, 2021 | 90.56 | 93.44 | 87.60 | 92.00 | 131,992 | -0.08(-0.09%) |
Dec 03, 2021 | 96.48 | 97.11 | 89.12 | 92.08 | 242,610 | -4.08(-4.24%) |
Dec 02, 2021 | 96.00 | 98.00 | 93.92 | 96.16 | 153,022 | +1.12(+1.18%) |
Dec 01, 2021 | 100.24 | 103.92 | 94.96 | 95.04 | 236,843 | -4.72(-4.73%) |
Nov 30, 2021 | 100.64 | 105.60 | 98.16 | 99.76 | 126,447 | -2.08(-2.04%) |
Nov 29, 2021 | 100.00 | 104.48 | 97.28 | 101.84 | 205,443 | +2.48(+2.50%) |
Nov 26, 2021 | 96.00 | 99.84 | 94.24 | 99.36 | 126,141 | -0.64(-0.64%) |
Nov 24, 2021 | 101.36 | 102.40 | 98.24 | 100.00 | 177,447 | -1.36(-1.34%) |
Nov 23, 2021 | 105.20 | 106.24 | 97.44 | 101.36 | 301,177 | -4.24(-4.02%) |
Nov 22, 2021 | 110.64 | 111.36 | 100.80 | 105.60 | 241,119 | -5.12(-4.62%) |
Nov 19, 2021 | 111.68 | 112.72 | 110.16 | 110.72 | 158,792 | -0.64(-0.57%) |
Nov 18, 2021 | 112.96 | 112.48 | 111.28 | 111.36 | 164,091 | -0.88(-0.78%) |
Nov 17, 2021 | 112.88 | 114.08 | 111.60 | 112.24 | 149,604 | -0.08(-0.07%) |
Nov 16, 2021 | 110.16 | 114.24 | 107.28 | 112.32 | 222,962 | +2.16(+1.96%) |
Nov 15, 2021 | 107.44 | 110.72 | 106.96 | 110.16 | 108,071 | +3.76(+3.53%) |
Nov 12, 2021 | 107.36 | 108.80 | 103.80 | 106.40 | 155,455 | +1.44(+1.37%) |
Nov 11, 2021 | 100.00 | 107.20 | 98.64 | 104.96 | 181,836 | +5.20(+5.21%) |
Nov 10, 2021 | 102.88 | 99.76 | 124,874 | -3.36(-3.26%) | ||
Nov 09, 2021 | 107.12 | 109.20 | 100.00 | 103.12 | 198,328 | -5.12(-4.73%) |
Nov 08, 2021 | 102.40 | 112.80 | 102.40 | 108.24 | 290,985 | +7.76(+7.72%) |
Nov 05, 2021 | 100.96 | 102.32 | 100.96 | 100.48 | 113,453 | +0.24(+0.24%) |
Nov 04, 2021 | 100.64 | 101.60 | 97.52 | 100.24 | 134,629 | +0.16(+0.16%) |
Nov 03, 2021 | 103.20 | 103.20 | 96.08 | 100.08 | 174,582 | -2.24(-2.19%) |
Nov 02, 2021 | 105.20 | 105.52 | 100.96 | 102.32 | 133,752 | -3.84(-3.62%) |